Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.750 | 1.770 | 1.700 | 1.710 | 1.710 | 1,023,000 |
| 2024-10-28 | 1.750 | 1.800 | 1.750 | 1.760 | 1.760 | 118,000 |
| 2024-10-25 | 1.830 | 1.830 | 1.760 | 1.760 | 1.760 | 293,000 |
| 2024-10-24 | 1.760 | 1.800 | 1.710 | 1.780 | 1.780 | 1,301,000 |
| 2024-10-23 | 1.830 | 1.830 | 1.740 | 1.750 | 1.750 | 1,048,000 |
| 2024-10-22 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 375,000 |
| 2024-10-21 | 1.790 | 1.840 | 1.780 | 1.810 | 1.810 | 226,000 |
| 2024-10-18 | 1.800 | 1.830 | 1.790 | 1.790 | 1.790 | 344,000 |
| 2024-10-17 | 1.800 | 1.840 | 1.790 | 1.800 | 1.800 | 232,000 |
| 2024-10-16 | 1.850 | 1.850 | 1.790 | 1.800 | 1.800 | 620,000 |
| 2024-10-15 | 1.830 | 1.870 | 1.820 | 1.850 | 1.850 | 801,000 |
| 2024-10-14 | 1.800 | 1.890 | 1.800 | 1.830 | 1.830 | 305,000 |
| 2024-10-11 | 1.820 | 1.840 | 1.780 | 1.790 | 1.790 | 294,000 |
| 2024-10-10 | 1.790 | 1.830 | 1.770 | 1.800 | 1.800 | 194,000 |
| 2024-10-09 | 1.900 | 1.900 | 1.780 | 1.780 | 1.780 | 1,048,000 |
| 2024-10-08 | 1.900 | 1.910 | 1.840 | 1.850 | 1.850 | 1,110,000 |
| 2024-10-07 | 1.800 | 1.870 | 1.790 | 1.870 | 1.870 | 1,177,000 |
| 2024-10-04 | 1.780 | 1.800 | 1.740 | 1.780 | 1.780 | 406,000 |
| 2024-10-03 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 674,000 |
| 2024-10-02 | 1.800 | 1.800 | 1.680 | 1.740 | 1.740 | 4,877,000 |
| 2024-10-01 | 1.810 | 1.850 | 1.810 | 1.830 | 1.830 | 1,426,000 |
| 2024-09-30 | 1.870 | 1.870 | 1.810 | 1.810 | 1.810 | 1,553,000 |
| 2024-09-27 | 1.910 | 1.970 | 1.870 | 1.870 | 1.870 | 2,303,000 |
| 2024-09-26 | 1.950 | 1.950 | 1.870 | 1.910 | 1.910 | 1,791,000 |
| 2024-09-25 | 1.950 | 1.970 | 1.920 | 1.950 | 1.950 | 1,400,000 |
| 2024-09-24 | 2.000 | 2.070 | 1.940 | 1.950 | 1.950 | 4,637,000 |
| 2024-09-23 | 1.880 | 2.000 | 1.860 | 1.950 | 1.950 | 7,700,000 |
| 2024-09-20 | 1.780 | 1.870 | 1.770 | 1.840 | 1.840 | 7,628,000 |
| 2024-09-19 | 1.840 | 1.840 | 1.770 | 1.770 | 1.770 | 390,000 |
| 2024-09-18 | 1.770 | 1.810 | 1.750 | 1.810 | 1.810 | 385,000 |
| 2024-09-17 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 364,000 |
| 2024-09-16 | 1.780 | 1.790 | 1.770 | 1.790 | 1.790 | 332,000 |
| 2024-09-13 | 1.780 | 1.800 | 1.730 | 1.770 | 1.770 | 890,000 |
| 2024-09-12 | 1.870 | 1.880 | 1.750 | 1.800 | 1.800 | 1,763,000 |
| 2024-09-11 | 1.910 | 1.910 | 1.830 | 1.870 | 1.870 | 1,625,000 |
| 2024-09-10 | 1.770 | 1.930 | 1.770 | 1.880 | 1.880 | 3,788,000 |
| 2024-09-09 | 1.750 | 1.790 | 1.730 | 1.790 | 1.790 | 526,000 |
| 2024-09-06 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 280,000 |
| 2024-09-05 | 1.730 | 1.780 | 1.710 | 1.760 | 1.760 | 445,000 |
| 2024-09-04 | 1.830 | 1.830 | 1.720 | 1.730 | 1.730 | 355,000 |
| 2024-09-03 | 1.720 | 1.830 | 1.720 | 1.790 | 1.790 | 1,643,000 |
| 2024-09-02 | 1.710 | 1.740 | 1.700 | 1.720 | 1.720 | 726,000 |
| 2024-08-30 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 143,000 |
| 2024-08-29 | 1.730 | 1.730 | 1.660 | 1.680 | 1.680 | 301,000 |
| 2024-08-28 | 1.750 | 1.800 | 1.660 | 1.710 | 1.710 | 1,028,000 |
| 2024-08-27 | 1.740 | 1.830 | 1.710 | 1.710 | 1.710 | 93,000 |
| 2024-08-22 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 282,000 |
| 2024-08-21 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 181,000 |
| 2024-08-20 | 1.690 | 1.740 | 1.660 | 1.680 | 1.680 | 171,000 |
| 2024-08-19 | 1.720 | 1.720 | 1.680 | 1.700 | 1.700 | 302,000 |
| 2024-08-16 | 1.740 | 1.770 | 1.660 | 1.700 | 1.700 | 1,420,000 |
| 2024-08-15 | 1.680 | 1.720 | 1.680 | 1.710 | 1.710 | 214,000 |
| 2024-08-14 | 1.740 | 1.740 | 1.690 | 1.690 | 1.690 | 155,000 |
| 2024-08-13 | 1.790 | 1.790 | 1.650 | 1.660 | 1.660 | 818,000 |
| 2024-08-12 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 332,000 |
| 2024-08-09 | 1.750 | 1.760 | 1.710 | 1.720 | 1.720 | 1,500,000 |
| 2024-08-08 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 108,000 |
| 2024-08-07 | 1.780 | 1.780 | 1.670 | 1.700 | 1.700 | 217,000 |
| 2024-08-06 | 1.700 | 1.740 | 1.680 | 1.680 | 1.680 | 418,000 |
| 2024-08-05 | 1.750 | 1.750 | 1.690 | 1.710 | 1.710 | 388,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-22 | 0.1054 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.